Skip to main content

Tractor Supply (NQ: TSCO )

273.50 -1.99 (-0.72%)
Streaming Delayed Price Updated: 3:40 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 8.840 8.927 8.690 8.874 1,272,850 +0.10(+1.09%)
Jun 29, 2004 8.817 8.934 8.762 8.779 1,642,783 -0.04(-0.46%)
Jun 28, 2004 8.817 8.929 8.802 8.819 2,052,772 -0.01(-0.07%)
Jun 25, 2004 8.524 8.951 8.467 8.825 3,193,672 +0.34(+4.00%)
Jun 24, 2004 8.395 8.514 8.393 8.486 1,182,370 +0.05(+0.58%)
Jun 23, 2004 8.333 8.448 8.312 8.437 818,564 +0.07(+0.79%)
Jun 22, 2004 8.267 8.373 8.187 8.371 878,884 +0.16(+1.96%)
Jun 21, 2004 8.134 8.327 8.117 8.210 803,955 +0.01(+0.18%)
Jun 18, 2004 8.015 8.223 7.994 8.195 1,166,347 +0.11(+1.36%)
Jun 17, 2004 8.074 8.146 8.000 8.085 680,016 -0.06(-0.68%)
Jun 16, 2004 8.059 8.157 8.030 8.140 577,283 +0.02(+0.24%)
Jun 15, 2004 8.034 8.189 7.981 8.121 1,000,938 +0.12(+1.46%)
Jun 14, 2004 8.028 8.078 7.913 8.004 1,228,553 -0.06(-0.74%)
Jun 10, 2004 8.138 8.276 8.042 8.064 949,100 -0.10(-1.20%)
Jun 09, 2004 8.350 8.350 8.159 8.161 909,044 -0.13(-1.51%)
Jun 08, 2004 8.053 8.339 8.028 8.286 1,441,558 +0.18(+2.28%)
Jun 07, 2004 7.977 8.110 7.924 8.102 1,269,080 +0.18(+2.33%)
Jun 04, 2004 8.034 8.093 7.909 7.917 957,112 -0.04(-0.51%)
Jun 03, 2004 8.159 8.187 7.958 7.958 1,268,138 -0.26(-3.18%)
Jun 02, 2004 8.348 8.352 8.042 8.219 1,260,127 -0.07(-0.79%)
Jun 01, 2004 8.212 8.320 8.117 8.284 1,452,397 +0.11(+1.32%)
May 28, 2004 8.093 8.185 8.015 8.176 790,760 +0.04(+0.52%)
May 27, 2004 8.085 8.206 8.013 8.134 1,056,546 +0.10(+1.27%)
May 26, 2004 8.151 8.194 7.958 8.032 1,358,618 -0.13(-1.64%)
May 25, 2004 7.830 8.223 7.745 8.165 2,236,560 +0.38(+4.94%)
May 24, 2004 7.701 7.809 7.682 7.781 1,491,511 +0.10(+1.33%)
May 21, 2004 7.563 7.705 7.459 7.680 1,510,832 +0.19(+2.52%)
May 20, 2004 7.624 7.633 7.399 7.491 1,490,569 -0.07(-0.93%)
May 19, 2004 7.610 7.873 7.533 7.561 1,871,340 +0.01(+0.20%)
May 18, 2004 7.514 7.692 7.452 7.546 1,338,354 +0.10(+1.28%)
May 17, 2004 7.514 7.546 7.268 7.450 2,109,793 -0.15(-1.93%)
May 14, 2004 7.703 7.781 7.512 7.597 1,362,388 -0.08(-1.10%)
May 13, 2004 7.635 7.822 7.450 7.682 2,090,001 +0.05(+0.61%)
May 12, 2004 7.743 7.743 7.374 7.635 2,388,303 -0.10(-1.24%)
May 11, 2004 7.457 7.830 7.457 7.730 2,858,612 +0.39(+5.38%)
May 10, 2004 7.629 7.629 7.083 7.336 4,117,797 -0.32(-4.24%)
May 07, 2004 8.076 8.295 7.650 7.660 3,016,482 -0.51(-6.26%)
May 06, 2004 8.312 8.339 8.000 8.172 1,641,369 -0.18(-2.13%)
May 05, 2004 8.371 8.488 8.333 8.350 1,248,817 +0.04(+0.43%)
May 04, 2004 8.119 8.350 8.072 8.314 1,681,897 +0.25(+3.05%)
May 03, 2004 8.303 8.359 7.985 8.068 3,259,647 -0.20(-2.39%)
Apr 30, 2004 8.395 8.435 8.238 8.265 2,335,523 -0.14(-1.62%)
Apr 29, 2004 8.732 8.741 8.393 8.401 1,299,240 -0.28(-3.27%)
Apr 28, 2004 8.779 8.881 8.596 8.685 1,109,797 -0.16(-1.82%)
Apr 27, 2004 8.783 8.849 8.711 8.847 1,316,206 +0.05(+0.58%)
Apr 26, 2004 9.031 9.072 8.774 8.796 769,554 -0.21(-2.36%)
Apr 23, 2004 9.118 9.118 8.891 9.008 910,458 -0.06(-0.70%)
Apr 22, 2004 8.811 9.093 8.734 9.072 1,777,561 +0.28(+3.14%)
Apr 21, 2004 8.768 8.796 8.647 8.796 1,038,167 +0.09(+1.02%)
Apr 20, 2004 8.615 8.842 8.564 8.707 2,414,693 +0.10(+1.18%)
Apr 19, 2004 8.524 8.613 8.429 8.605 1,302,068 +0.04(+0.42%)
Apr 16, 2004 8.280 8.581 8.091 8.569 3,356,725 +0.24(+2.83%)
Apr 15, 2004 8.337 8.467 8.312 8.333 1,030,156 -0.01(-0.13%)
Apr 14, 2004 8.395 8.522 8.339 8.344 1,860,501 -0.12(-1.43%)
Apr 13, 2004 8.685 8.685 8.329 8.465 4,330,331 +0.22(+2.65%)
Apr 12, 2004 8.074 8.276 8.064 8.246 1,812,434 +0.16(+1.99%)
Apr 08, 2004 8.257 8.259 8.081 8.085 1,371,813 -0.08(-0.96%)
Apr 07, 2004 8.170 8.233 8.127 8.163 900,090 -0.04(-0.49%)
Apr 06, 2004 8.259 8.263 8.170 8.204 844,011 -0.06(-0.67%)
Apr 05, 2004 8.293 8.325 8.176 8.259 2,266,249 -0.02(-0.21%)
Apr 02, 2004 8.363 8.454 8.242 8.276 1,978,314 +0.05(+0.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.